1,160$
-1,28%
Echtzeit-Aktienkurs Heritage Global
Bid:
Ask:
Aktienkurse zur Heritage Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,18 | 1,18 | 1,12 | 1,16 | -1,28% | 54.270,00 |
| 11.11.2026 | 1,20 | 1,20 | 1,16 | 1,18 | -1,26% | 27.588,00 |
| 10.11.2026 | 1,18 | 1,24 | 1,18 | 1,19 | 0,85% | 56.446,00 |
| 09.11.2026 | 1,27 | 1,27 | 1,15 | 1,18 | -5,22% | 343.561,00 |
| 06.11.2026 | 1,28 | 1,28 | 1,23 | 1,25 | -1,19% | 107.782,00 |
| 05.11.2026 | 1,26 | 1,27 | 1,26 | 1,26 | -1,56% | 29.725,00 |
| 04.11.2026 | 1,27 | 1,29 | 1,25 | 1,28 | 2,40% | 81.686,00 |
| 03.11.2026 | 1,24 | 1,27 | 1,22 | 1,25 | 0,40% | 44.130,00 |
| 02.11.2026 | 1,25 | 1,25 | 1,21 | 1,25 | -0,40% | 24.252,00 |
| 30.10.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -0,79% | 34.077,00 |
| 29.10.2026 | 1,27 | 1,29 | 1,26 | 1,26 | -1,56% | 40.634,00 |
| 28.10.2026 | 1,27 | 1,29 | 1,27 | 1,28 | -0,78% | 56.421,00 |
| 27.10.2026 | 1,27 | 1,31 | 1,26 | 1,29 | 0,78% | 44.097,00 |
| 26.10.2026 | 1,27 | 1,29 | 1,27 | 1,28 | 2,40% | 40.551,00 |
| 23.10.2026 | 1,25 | 1,27 | 1,24 | 1,25 | -0,71% | 64.131,00 |
| 22.10.2026 | 1,27 | 1,28 | 1,25 | 1,26 | -1,64% | 57.988,00 |
| 21.10.2026 | 1,25 | 1,29 | 1,25 | 1,28 | -0,39% | 54.042,00 |
| 20.10.2026 | 1,23 | 1,29 | 1,23 | 1,29 | 0,39% | 29.182,00 |
| 19.10.2026 | 1,31 | 1,31 | 1,27 | 1,28 | -1,54% | 90.555,00 |
| 16.10.2026 | 1,25 | 1,32 | 1,24 | 1,30 | 4,00% | 312.895,00 |
| 15.10.2026 | 1,24 | 1,26 | 1,24 | 1,25 | -0,40% | 62.218,00 |
| 14.10.2026 | 1,25 | 1,26 | 1,24 | 1,26 | -0,40% | 133.044,00 |
| 13.10.2026 | 1,26 | 1,28 | 1,25 | 1,26 | 0,00% | 98.012,00 |
| 12.10.2026 | 1,27 | 1,28 | 1,25 | 1,26 | 0,80% | 14.968,00 |
| 09.10.2026 | 1,27 | 1,27 | 1,25 | 1,25 | -2,34% | 22.217,00 |
| 08.10.2026 | 1,28 | 1,29 | 1,28 | 1,28 | -0,78% | 21.593,00 |
| 07.10.2026 | 1,28 | 1,31 | 1,28 | 1,29 | 0,00% | 69.438,00 |
| 06.10.2026 | 1,29 | 1,32 | 1,29 | 1,29 | -1,53% | 31.524,00 |
| 05.10.2026 | 1,32 | 1,32 | 1,29 | 1,31 | 0,77% | 59.056,00 |
| 02.10.2026 | 1,27 | 1,31 | 1,26 | 1,30 | 2,77% | 166.799,00 |
| 01.10.2026 | 1,29 | 1,29 | 1,26 | 1,27 | -2,69% | 27.202,00 |
| 30.09.2026 | 1,31 | 1,34 | 1,29 | 1,30 | -0,08% | 107.285,00 |
| 29.09.2026 | 1,29 | 1,33 | 1,24 | 1,30 | -1,06% | 67.100,00 |
| 28.09.2026 | 1,31 | 1,33 | 1,29 | 1,32 | -0,75% | 93.944,00 |
| 25.09.2026 | 1,32 | 1,34 | 1,32 | 1,33 | 0,00% | 42.200,00 |
| 24.09.2026 | 1,33 | 1,34 | 1,31 | 1,33 | 0,00% | 46.363,00 |
| 23.09.2026 | 1,33 | 1,35 | 1,33 | 1,33 | 0,38% | 87.771,00 |
| 22.09.2026 | 1,34 | 1,37 | 1,15 | 1,32 | -2,22% | 53.870,00 |
| 21.09.2026 | 1,32 | 1,37 | 1,32 | 1,35 | 1,50% | 22.671,00 |
| 18.09.2026 | 1,33 | 1,34 | 1,28 | 1,33 | -2,21% | 60.543,00 |
| 17.09.2026 | 1,35 | 1,39 | 1,33 | 1,36 | -1,45% | 102.723,00 |
| 16.09.2026 | 1,38 | 1,39 | 1,37 | 1,38 | -0,72% | 202.329,00 |
| 15.09.2026 | 1,38 | 1,41 | 1,35 | 1,39 | 0,36% | 102.874,00 |
| 14.09.2026 | 1,38 | 1,40 | 1,37 | 1,39 | -1,77% | 94.644,00 |
| 11.09.2026 | 1,39 | 1,42 | 1,38 | 1,41 | 0,71% | 99.766,00 |
| 10.09.2026 | 1,37 | 1,43 | 1,35 | 1,40 | -1,06% | 89.289,00 |
| 09.09.2026 | 1,33 | 1,42 | 1,33 | 1,42 | 5,60% | 177.466,00 |
| 08.09.2026 | 1,35 | 1,36 | 1,33 | 1,34 | -1,47% | 65.403,00 |
| 04.09.2026 | 1,30 | 1,36 | 1,30 | 1,36 | 4,62% | 51.112,00 |
| 03.09.2026 | 1,36 | 1,37 | 1,30 | 1,30 | -4,06% | 144.330,00 |
| 02.09.2026 | 1,26 | 1,38 | 1,23 | 1,36 | 7,54% | 488.588,00 |
| 01.09.2026 | 1,26 | 1,29 | 1,26 | 1,26 | -3,08% | 97.786,00 |
| 31.08.2026 | 1,26 | 1,30 | 1,25 | 1,30 | 4,00% | 194.924,00 |
| 28.08.2026 | 1,27 | 1,27 | 1,23 | 1,25 | -2,34% | 197.710,00 |
| 27.08.2026 | 1,20 | 1,29 | 1,20 | 1,28 | 6,22% | 202.599,00 |
| 26.08.2026 | 1,19 | 1,23 | 1,19 | 1,21 | 1,69% | 546.614,00 |
| 25.08.2026 | 1,15 | 1,20 | 1,15 | 1,19 | 3,49% | 248.554,00 |
| 24.08.2026 | 1,15 | 1,17 | 1,12 | 1,15 | 0,44% | 793.273,00 |
| 21.08.2026 | 1,11 | 1,17 | 1,11 | 1,14 | 5,56% | 573.406,00 |
| 20.08.2026 | 1,14 | 1,15 | 1,08 | 1,08 | -2,26% | 340.944,00 |
| 19.08.2026 | 1,19 | 1,20 | 1,10 | 1,11 | -7,92% | 640.432,00 |
| 18.08.2026 | 1,21 | 1,21 | 1,17 | 1,20 | 2,56% | 466.857,00 |
| 17.08.2026 | 1,09 | 1,18 | 1,07 | 1,17 | 6,85% | 656.005,00 |
| 14.08.2026 | 1,03 | 1,11 | 1,03 | 1,10 | 0,92% | 355.369,00 |
| 13.08.2026 | 1,08 | 1,10 | 1,07 | 1,09 | 1,40% | 277.322,00 |
| 12.08.2026 | 1,07 | 1,08 | 1,07 | 1,07 | 0,00% | 165.043,00 |
| 11.08.2026 | 1,05 | 1,08 | 1,05 | 1,07 | 1,42% | 139.233,00 |
| 10.08.2026 | 1,07 | 1,09 | 1,05 | 1,06 | -1,86% | 196.506,00 |
| 07.08.2026 | 1,03 | 1,09 | 1,03 | 1,08 | 2,87% | 201.863,00 |
| 06.08.2026 | 1,04 | 1,06 | 1,03 | 1,05 | -0,48% | 193.346,00 |
| 05.08.2026 | 1,03 | 1,10 | 1,01 | 1,05 | 1,94% | 721.043,00 |
| 04.08.2026 | 1,04 | 1,06 | 1,01 | 1,03 | -1,90% | 628.609,00 |
| 03.08.2026 | 1,13 | 1,16 | 1,02 | 1,05 | -9,48% | 515.825,00 |
| 31.07.2026 | 1,17 | 1,17 | 1,15 | 1,16 | -0,43% | 55.623,00 |
| 30.07.2026 | 1,20 | 1,21 | 1,16 | 1,17 | -3,32% | 84.899,00 |
| 29.07.2026 | 1,21 | 1,22 | 1,20 | 1,21 | -1,23% | 60.623,00 |
| 28.07.2026 | 1,20 | 1,22 | 1,19 | 1,22 | 1,24% | 107.095,00 |
| 27.07.2026 | 1,21 | 1,23 | 1,17 | 1,21 | 0,42% | 143.289,00 |
| 24.07.2026 | 1,20 | 1,21 | 1,20 | 1,20 | -0,41% | 19.817,00 |
| 23.07.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 0,00% | 24.186,00 |
| 22.07.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 0,42% | 39.321,00 |
| 21.07.2026 | 1,17 | 1,22 | 1,17 | 1,20 | 3,00% | 120.149,00 |
| 20.07.2026 | 1,24 | 1,24 | 1,16 | 1,17 | -5,28% | 82.777,00 |
| 17.07.2026 | 1,28 | 1,28 | 1,23 | 1,23 | -1,60% | 139.958,00 |
| 16.07.2026 | 1,26 | 1,26 | 1,24 | 1,25 | -0,79% | 54.408,00 |
| 15.07.2026 | 1,25 | 1,26 | 1,24 | 1,26 | 1,20% | 103.785,00 |
| 14.07.2026 | 1,26 | 1,26 | 1,24 | 1,25 | 0,40% | 25.446,00 |
| 13.07.2026 | 1,24 | 1,26 | 1,24 | 1,24 | -0,80% | 19.006,00 |
| 10.07.2026 | 1,28 | 1,28 | 1,25 | 1,25 | 0,81% | 20.946,00 |
| 09.07.2026 | 1,23 | 1,26 | 1,23 | 1,24 | 1,64% | 70.169,00 |
| 08.07.2026 | 1,23 | 1,23 | 1,22 | 1,22 | -1,61% | 12.684,00 |
| 07.07.2026 | 1,22 | 1,24 | 1,22 | 1,24 | 1,22% | 26.186,00 |
| 06.07.2026 | 1,21 | 1,23 | 1,20 | 1,23 | 0,41% | 35.323,00 |
| 02.07.2026 | 1,23 | 1,25 | 1,21 | 1,22 | 0,83% | 85.811,00 |
| 01.07.2026 | 1,23 | 1,24 | 1,19 | 1,21 | -1,63% | 292.837,00 |
| 30.06.2026 | 1,22 | 1,24 | 1,19 | 1,23 | 0,82% | 321.935,00 |
| 29.06.2026 | 1,23 | 1,26 | 1,21 | 1,22 | -2,40% | 209.676,00 |
| 26.06.2026 | 1,25 | 1,26 | 1,23 | 1,25 | 0,00% | 147.705,00 |
| 25.06.2026 | 1,25 | 1,26 | 1,25 | 1,25 | 0,81% | 36.738,00 |
| 24.06.2026 | 1,24 | 1,25 | 1,23 | 1,24 | 0,00% | 81.761,00 |